×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe 50
- Valor: 36909304
- 04.09.2025 - 17:30:05
- 18'146.25
- 0.61%
- 109.40
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 04.09.2025 / 17:30:00 |
50.92 | -1.05% | -0.54 | 50.96 | 50.96 | 946'980 | |
|
ABB N 04.09.2025 / 17:20:00 |
55.19 | 2.89% | 1.55 | 55.16 | 55.20 | 801'513 | |
|
Air Liquide 04.09.2025 / 17:30:00 |
176.48 | 0.20% | 0.36 | 176.20 | 176.20 | 135'141 | |
|
Airbus Br Rg 04.09.2025 / 17:30:00 |
187.33 | 1.40% | 2.59 | 186.86 | 186.86 | 600'524 | |
|
Allianz N 04.09.2025 / 17:30:00 |
354.30 | 0.41% | 1.45 | 354.10 | 354.10 | 127'465 | |
|
ASML Hldg Br Rg 04.09.2025 / 17:30:00 |
649.30 | 3.64% | 22.80 | 647.60 | 647.60 | 240'573 | |
|
AstraZeneca Rg 04.09.2025 / 17:30:00 |
122.19 | 0.09% | 0.11 | 121.78 | 122.60 | 287'584 | |
|
AXA 04.09.2025 / 17:30:00 |
39.98 | 1.68% | 0.66 | 39.81 | 39.81 | 2'089'985 | |
|
Banco Santander Rg 04.09.2025 / 17:30:00 |
8.171 | 1.15% | 0.09 | 8.186 | 8.186 | 8'651'243 | |
|
BBVA Rg 04.09.2025 / 17:30:00 |
15.810 | 2.61% | 0.40 | 15.810 | 15.815 | 5'329'150 | |
|
BNP Paribas A 04.09.2025 / 17:30:00 |
77.63 | 1.78% | 1.36 | 77.56 | 77.56 | 1'309'288 | |
|
BP Rg 04.09.2025 / 17:30:00 |
4.267 | -0.27% | -0.01 | 4.267 | 4.271 | 3'500'505 | |
|
Brit Amer Tobacc Rg 04.09.2025 / 17:30:00 |
41.25 | 0.95% | 0.39 | 41.24 | 41.26 | 449'693 | |
|
Deutsche Telekom N 04.09.2025 / 17:30:00 |
31.86 | 2.28% | 0.71 | 31.84 | 31.84 | 1'842'443 | |
|
Enel N 04.09.2025 / 17:30:00 |
7.878 | 0.74% | 0.06 | 7.849 | 7.849 | 7'818'107 | |
|
Equinor N 04.09.2025 / 16:20:00 |
242.25 | 0.44% | 1.05 | 242.00 | 242.40 | 1'694'346 | |
|
EssilorLuxott 04.09.2025 / 17:30:00 |
260.00 | 1.01% | 2.60 | 260.20 | 260.20 | 286'110 | |
|
Europe 50 04.09.2025 / 17:30:05 |
18'146.25 | 0.61% | 109.40 | 0 | |||
|
Ferrari Rg 04.09.2025 / 17:30:00 |
425.90 | 0.64% | 2.70 | 426.40 | 426.40 | 141'831 | |
|
GSK Rg 04.09.2025 / 17:30:00 |
14.685 | 0.20% | 0.03 | 14.680 | 14.695 | 1'017'306 | |
|
Hermes Intl 04.09.2025 / 17:30:00 |
2'019.50 | -1.37% | -28.00 | 2'019.00 | 2'019.00 | 28'855 | |
|
HSBC Hldg Rg 04.09.2025 / 17:30:00 |
9.614 | 0.59% | 0.06 | 9.612 | 9.617 | 2'481'916 | |
|
Iberdrola 04.09.2025 / 17:30:00 |
15.723 | -0.38% | -0.06 | 15.735 | 15.735 | 4'104'343 | |
|
Inditex 04.09.2025 / 17:30:00 |
42.58 | 0.96% | 0.41 | 42.67 | 42.67 | 806'836 | |
|
Intesa Sanpaolo N 04.09.2025 / 17:30:00 |
5.368 | 0.86% | 0.05 | 5.363 | 5.363 | 17'808'568 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 04.09.2025 / 17:30:00 |
1'730.50 | 184.72% | 508.95% | 5.68% | 4.59% | -0.72% | 235.63% | 1'053.47% |
|
Rolls-Royce Hldg Rg 04.09.2025 / 17:30:00 |
10.735 | 89.23% | 259.61% | 1.08% | -0.39% | 21.11% | 124.86% | 1'340.20% |
|
Banco Santander Rg 04.09.2025 / 17:30:00 |
8.171 | 81.28% | 113.22% | -0.95% | 5.27% | 16.76% | 85.68% | 233.66% |
|
UniCredit Rg 04.09.2025 / 17:30:00 |
66.41 | 71.33% | 168.66% | 0.38% | 0.26% | 16.55% | 80.22% | 568.93% |
|
BBVA Rg 04.09.2025 / 17:30:00 |
15.810 | 63.11% | 87.30% | 1.46% | 2.10% | 19.64% | 73.70% | 241.86% |
|
Brit Amer Tobacc Rg 04.09.2025 / 17:30:00 |
41.25 | 42.17% | 78.12% | -0.63% | -1.60% | 16.13% | 41.80% | 17.87% |
|
Intesa Sanpaolo N 04.09.2025 / 17:30:00 |
5.368 | 37.99% | 101.27% | -0.59% | 2.10% | 10.31% | 42.84% | 206.24% |
|
Prosus Rg-N 04.09.2025 / 17:30:00 |
52.22 | 35.18% | 92.74% | -0.13% | 2.86% | 10.23% | 56.02% | 88.65% |
|
Safran 04.09.2025 / 17:30:00 |
281.20 | 33.63% | 77.03% | -2.16% | -3.47% | 9.20% | 46.08% | 175.79% |
|
BNP Paribas A 04.09.2025 / 17:30:00 |
77.63 | 28.47% | 21.86% | 1.00% | -2.44% | 1.42% | 21.96% | 60.77% |
|
HSBC Hldg Rg 04.09.2025 / 17:30:00 |
9.614 | 22.19% | 50.64% | 0.68% | 3.09% | 9.80% | 45.06% | 78.69% |
|
Siemens N 04.09.2025 / 17:30:00 |
230.20 | 22.10% | 35.94% | -2.85% | 1.93% | 5.86% | 39.35% | 119.85% |
|
Allianz N 04.09.2025 / 17:30:00 |
354.30 | 19.33% | 45.75% | -2.21% | -3.42% | 3.28% | 24.67% | 104.72% |
|
Airbus Br Rg 04.09.2025 / 17:30:00 |
187.33 | 19.26% | 32.29% | 4.68% | 5.49% | 14.97% | 41.97% | 86.68% |
|
Iberdrola 04.09.2025 / 17:30:00 |
15.723 | 18.35% | 32.74% | -2.89% | 0.88% | -3.48% | 19.70% | 49.43% |
|
L'Oreal 04.09.2025 / 17:30:00 |
405.00 | 16.92% | -11.29% | 0.63% | 6.19% | 7.68% | 4.01% | 15.94% |
|
AstraZeneca Rg 04.09.2025 / 17:30:00 |
122.19 | 16.78% | 15.34% | 3.38% | 11.45% | 10.64% | -2.75% | 14.97% |
|
Novartis N 04.09.2025 / 17:20:00 |
103.90 | 16.13% | 21.56% | 2.26% | 11.82% | 5.86% | 5.06% | 36.68% |
|
UBS N 04.09.2025 / 17:20:00 |
32.45 | 15.03% | 21.97% | -0.18% | 3.15% | 21.99% | 30.27% | 104.23% |
|
Vinci 04.09.2025 / 17:30:00 |
115.98 | 14.61% | 0.64% | -1.21% | -5.33% | -8.17% | 5.60% | 21.81% |
|
AXA 04.09.2025 / 17:30:00 |
39.98 | 14.49% | 33.33% | 0.25% | -3.82% | -4.55% | 14.90% | 64.62% |
|
Enel N 04.09.2025 / 17:30:00 |
7.878 | 13.51% | 15.97% | -1.23% | 1.76% | -1.77% | 12.61% | 66.90% |
|
Air Liquide 04.09.2025 / 17:30:00 |
176.48 | 12.68% | 10.00% | -0.52% | 1.76% | -4.03% | 7.89% | 55.08% |
|
EssilorLuxott 04.09.2025 / 17:30:00 |
260.00 | 10.07% | 41.74% | -1.33% | 2.97% | 5.18% | 24.13% | 71.54% |
|
ABB N 04.09.2025 / 17:20:00 |
55.19 | 9.42% | 44.12% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 04.09.2025 / 17:30:00 |
50.92 | -1.05% |
51.50 09:05 |
50.84 16:40 |
63.04 04.06.25 |
44.88 13.01.25 |
946'980 |
|
ABB N 04.09.2025 / 17:20:00 |
55.19 | 2.89% |
55.20 17:17 |
54.20 09:16 |
55.20 04.09.25 |
37.26 07.04.25 |
801'513 |
|
Air Liquide 04.09.2025 / 17:30:00 |
176.48 | 0.20% |
177.34 13:32 |
175.46 09:32 |
187.14 16.05.25 |
154.18 02.01.25 |
135'141 |
|
Airbus Br Rg 04.09.2025 / 17:30:00 |
187.33 | 1.40% |
187.50 16:43 |
185.38 09:21 |
187.50 04.09.25 |
126.4 07.04.25 |
600'524 |
|
Allianz N 04.09.2025 / 17:30:00 |
354.30 | 0.41% |
355.70 12:15 |
352.65 09:32 |
380.20 15.08.25 |
286.8 07.04.25 |
127'465 |
|
ASML Hldg Br Rg 04.09.2025 / 17:30:00 |
649.30 | 3.64% |
650.30 17:29 |
628.15 09:57 |
752.90 22.01.25 |
508.5 07.04.25 |
240'573 |
|
AstraZeneca Rg 04.09.2025 / 17:30:00 |
122.19 | 0.09% |
122.56 09:29 |
121.32 15:31 |
122.56 04.09.25 |
95.74 09.04.25 |
287'584 |
|
AXA 04.09.2025 / 17:30:00 |
39.98 | 1.68% |
40.01 16:47 |
39.37 09:00 |
43.60 15.08.25 |
33.17 13.01.25 |
2'089'985 |
|
Banco Santander Rg 04.09.2025 / 17:30:00 |
8.171 | 1.15% |
8.176 16:37 |
8.016 09:18 |
8.338 25.08.25 |
4.256 02.01.25 |
8'651'243 |
|
BBVA Rg 04.09.2025 / 17:30:00 |
15.810 | 2.61% |
15.815 16:54 |
15.390 09:22 |
16.695 15.08.25 |
8.966 02.01.25 |
5'329'150 |
|
BNP Paribas A 04.09.2025 / 17:30:00 |
77.63 | 1.78% |
77.94 15:45 |
76.15 09:22 |
84.69 15.08.25 |
57.91 02.01.25 |
1'309'288 |
|
BP Rg 04.09.2025 / 17:30:00 |
4.267 | -0.27% |
4.275 09:44 |
4.230 15:32 |
4.712 12.02.25 |
3.294 09.04.25 |
3'500'505 |
|
Brit Amer Tobacc Rg 04.09.2025 / 17:30:00 |
41.25 | 0.95% |
41.59 16:12 |
40.60 10:36 |
44.00 21.08.25 |
28.38 15.01.25 |
449'693 |
|
Deutsche Telekom N 04.09.2025 / 17:30:00 |
31.86 | 2.28% |
31.86 17:16 |
31.06 09:00 |
35.91 03.03.25 |
28.66 07.01.25 |
1'842'443 |
|
Enel N 04.09.2025 / 17:30:00 |
7.878 | 0.74% |
7.919 13:30 |
7.818 09:00 |
8.290 02.07.25 |
6.523 06.03.25 |
7'818'107 |
|
Equinor N 04.09.2025 / 16:20:00 |
242.25 | 0.44% |
243.25 15:49 |
238.60 09:06 |
298.45 13.01.25 |
232.9 05.05.25 |
1'694'346 |
|
EssilorLuxott 04.09.2025 / 17:30:00 |
260.00 | 1.01% |
260.00 17:29 |
257.30 09:00 |
297.95 14.02.25 |
226 07.04.25 |
286'110 |
|
Europe 50 04.09.2025 / 17:30:05 |
18'146.25 | 0.61% |
18'147.82 17:29 |
18'010.45 09:05 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 04.09.2025 / 17:30:00 |
425.90 | 0.64% |
428.60 16:03 |
422.80 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
141'831 |
|
GSK Rg 04.09.2025 / 17:30:00 |
14.685 | 0.20% |
14.735 16:54 |
14.505 09:02 |
15.605 10.03.25 |
12.425 09.04.25 |
1'017'306 |
|
Hermes Intl 04.09.2025 / 17:30:00 |
2'019.50 | -1.37% |
2'067.50 11:11 |
2'005.00 16:51 |
2'956.00 14.02.25 |
2005 04.09.25 |
28'855 |
|
HSBC Hldg Rg 04.09.2025 / 17:30:00 |
9.614 | 0.59% |
9.628 16:57 |
9.496 10:42 |
9.757 29.07.25 |
6.988 09.04.25 |
2'481'916 |
|
Iberdrola 04.09.2025 / 17:30:00 |
15.723 | -0.38% |
15.780 09:01 |
15.585 09:22 |
16.783 24.06.25 |
13.005 24.01.25 |
4'104'343 |
|
Inditex 04.09.2025 / 17:30:00 |
42.58 | 0.96% |
42.94 09:48 |
42.26 09:04 |
55.84 18.02.25 |
40.84 04.08.25 |
806'836 |
|
Intesa Sanpaolo N 04.09.2025 / 17:30:00 |
5.368 | 0.86% |
5.384 12:15 |
5.302 10:47 |
5.685 22.08.25 |
3.6773 07.04.25 |
17'808'568 |